Update 2025-04-08 2740 candle_min
This commit is contained in:
601
033100/min/candle-20250408.csv
Normal file
601
033100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,185800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,185000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,184000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,183000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,182800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,182000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,181000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,180000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,175800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,175000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,174000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,173000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,172800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,172000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,171000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,170000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,165800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,165000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,164000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,163000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,162800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,162000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,161000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,160000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155900,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,155800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,155000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,154000,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153900,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153800,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153700,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153600,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153500,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153400,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153300,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153200,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153100,2743702600,27900,27900,27900,27900,0
|
||||
20250408,153000,2743702600,27900,27900,27900,27900,3242
|
||||
20250408,152900,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152800,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152700,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152600,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152500,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152400,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152300,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152200,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152100,2653250800,27700,27700,27700,27700,0
|
||||
20250408,152000,2653250800,27700,27700,27700,27700,0
|
||||
20250408,151900,2653250800,27700,27750,27750,27650,219
|
||||
20250408,151800,2647175500,27700,27700,27750,27650,200
|
||||
20250408,151700,2641632300,27700,27650,27700,27650,304
|
||||
20250408,151600,2633218550,27700,27650,27700,27650,136
|
||||
20250408,151500,2629453850,27650,27650,27700,27650,124
|
||||
20250408,151400,2626021050,27650,27700,27700,27650,130
|
||||
20250408,151300,2622420200,27700,27650,27700,27625,895
|
||||
20250408,151200,2597673125,27650,27700,27700,27650,334
|
||||
20250408,151100,2588434025,27700,27750,27750,27700,53
|
||||
20250408,151000,2586963825,27750,27700,27750,27650,221
|
||||
20250408,150900,2580835975,27700,27700,27700,27650,237
|
||||
20250408,150800,2574271725,27700,27700,27700,27700,80
|
||||
20250408,150700,2572055725,27700,27700,27700,27700,112
|
||||
20250408,150600,2568953325,27700,27650,27750,27650,231
|
||||
20250408,150500,2562560625,27700,27600,27700,27600,397
|
||||
20250408,150400,2551568075,27600,27650,27650,27600,138
|
||||
20250408,150300,2547752425,27650,27650,27650,27650,232
|
||||
20250408,150200,2541337625,27650,27650,27650,27550,150
|
||||
20250408,150100,2537190725,27700,27600,27700,27600,44
|
||||
20250408,150000,2535974175,27600,27550,27650,27550,17
|
||||
20250408,145900,2535505525,27550,27600,27650,27550,110
|
||||
20250408,145800,2532470075,27550,27650,27650,27550,210
|
||||
20250408,145700,2526665275,27650,27500,27650,27500,32
|
||||
20250408,145600,2525781975,27500,27550,27650,27500,1001
|
||||
20250408,145500,2498155175,27550,27550,27600,27550,30
|
||||
20250408,145400,2497328425,27550,27550,27550,27550,16
|
||||
20250408,145300,2496887625,27550,27500,27550,27500,128
|
||||
20250408,145200,2493364875,27550,27500,27550,27400,668
|
||||
20250408,145100,2474996325,27400,27400,27400,27400,10
|
||||
20250408,145000,2474722325,27400,27400,27400,27400,20
|
||||
20250408,144900,2474174325,27400,27450,27500,27400,206
|
||||
20250408,144800,2468521775,27450,27400,27450,27400,121
|
||||
20250408,144700,2465200425,27400,27400,27400,27400,76
|
||||
20250408,144600,2463118025,27400,27450,27450,27400,247
|
||||
20250408,144500,2456340225,27450,27500,27500,27450,23
|
||||
20250408,144400,2455708625,27450,27500,27500,27450,125
|
||||
20250408,144300,2452275225,27500,27500,27550,27500,657
|
||||
20250408,144200,2434205075,27500,27500,27500,27500,15
|
||||
20250408,144100,2433792575,27500,27500,27500,27500,21
|
||||
20250408,144000,2433215075,27500,27500,27500,27500,8
|
||||
20250408,143900,2432995075,27500,27550,27550,27500,244
|
||||
20250408,143800,2426273125,27550,27600,27600,27550,108
|
||||
20250408,143700,2423296075,27600,27550,27600,27550,118
|
||||
20250408,143600,2420044775,27550,27550,27550,27550,387
|
||||
20250408,143500,2409382925,27500,27450,27500,27450,76
|
||||
20250408,143400,2407293025,27450,27500,27500,27450,176
|
||||
20250408,143300,2402453425,27500,27500,27500,27500,46
|
||||
20250408,143200,2401188425,27550,27550,27550,27550,140
|
||||
20250408,143100,2397331425,27550,27450,27550,27450,653
|
||||
20250408,143000,2379372375,27450,27500,27500,27450,47
|
||||
20250408,142900,2378081625,27450,27500,27500,27450,90
|
||||
20250408,142800,2375607025,27500,27500,27550,27500,76
|
||||
20250408,142700,2373516375,27500,27450,27550,27450,526
|
||||
20250408,142600,2359051525,27450,27450,27500,27450,60
|
||||
20250408,142500,2357403975,27450,27450,27450,27450,13
|
||||
20250408,142400,2357047125,27450,27450,27450,27450,54
|
||||
20250408,142300,2355564825,27450,27500,27500,27450,74
|
||||
20250408,142200,2353530025,27500,27500,27500,27400,87
|
||||
20250408,142100,2351138825,27400,27400,27450,27400,117
|
||||
20250408,142000,2347932475,27350,27450,27450,27350,17
|
||||
20250408,141900,2347466625,27450,27400,27450,27400,194
|
||||
20250408,141800,2342148325,27450,27450,27450,27450,10
|
||||
20250408,141700,2341873825,27350,27350,27350,27350,35
|
||||
20250408,141600,2340916575,27350,27350,27400,27350,99
|
||||
20250408,141500,2338204625,27400,27400,27400,27350,224
|
||||
20250408,141400,2332068025,27400,27400,27425,27400,114
|
||||
20250408,141300,2328944400,27400,27400,27450,27400,87
|
||||
20250408,141200,2326559600,27450,27400,27450,27400,32
|
||||
20250408,141100,2325682200,27400,27450,27500,27400,103
|
||||
20250408,141000,2322856900,27450,27450,27450,27450,25
|
||||
20250408,140900,2322170650,27450,27450,27450,27450,91
|
||||
20250408,140800,2319672700,27500,27500,27500,27500,1
|
||||
20250408,140700,2319645200,27450,27450,27450,27450,5
|
||||
20250408,140600,2319507950,27450,27500,27500,27450,40
|
||||
20250408,140500,2318408200,27450,27450,27500,27450,103
|
||||
20250408,140400,2315575900,27600,27450,27600,27450,154
|
||||
20250408,140300,2311342800,27450,27450,27450,27450,0
|
||||
20250408,140200,2311342800,27450,27450,27450,27450,0
|
||||
20250408,140100,2311342800,27450,27550,27550,27450,273
|
||||
20250408,140000,2303832850,27550,27550,27600,27500,275
|
||||
20250408,135900,2296256650,27550,27550,27550,27550,17
|
||||
20250408,135800,2295788300,27500,27500,27500,27500,0
|
||||
20250408,135700,2295788300,27500,27500,27550,27500,526
|
||||
20250408,135600,2281322600,27500,27450,27500,27450,97
|
||||
20250408,135500,2278655500,27450,27450,27500,27450,125
|
||||
20250408,135400,2275223650,27450,27500,27550,27450,60
|
||||
20250408,135300,2273574250,27450,27450,27450,27450,1032
|
||||
20250408,135200,2245245850,27450,27500,27550,27450,1207
|
||||
20250408,135100,2212105800,27550,27400,27550,27400,1168
|
||||
20250408,135000,2180007500,27450,27450,27450,27450,1
|
||||
20250408,134900,2179980050,27450,27450,27450,27450,92
|
||||
20250408,134800,2177454650,27500,27425,27500,27425,294
|
||||
20250408,134700,2169381475,27400,27400,27450,27400,296
|
||||
20250408,134600,2161270625,27350,27400,27400,27350,148
|
||||
20250408,134500,2157216975,27400,27400,27400,27400,2
|
||||
20250408,134400,2157162175,27400,27450,27450,27400,214
|
||||
20250408,134300,2151295225,27450,27450,27450,27450,3
|
||||
20250408,134200,2151212875,27400,27450,27450,27400,121
|
||||
20250408,134100,2147892325,27450,27450,27450,27450,225
|
||||
20250408,134000,2141716075,27450,27400,27450,27350,1894
|
||||
20250408,133900,2089780275,27450,27450,27450,27450,12
|
||||
20250408,133800,2089450875,27450,27450,27450,27450,2
|
||||
20250408,133700,2089395975,27450,27350,27450,27350,448
|
||||
20250408,133600,2077116975,27400,27400,27400,27400,32
|
||||
20250408,133500,2076240175,27400,27450,27450,27400,980
|
||||
20250408,133400,2049384075,27400,27450,27450,27400,46
|
||||
20250408,133300,2048122725,27450,27450,27500,27450,682
|
||||
20250408,133200,2029401325,27500,27500,27500,27500,0
|
||||
20250408,133100,2029401325,27500,27500,27500,27500,312
|
||||
20250408,133000,2020821325,27500,27500,27500,27500,763
|
||||
20250408,132900,1999838825,27550,27525,27550,27525,8
|
||||
20250408,132800,1999618600,27550,27550,27550,27500,1736
|
||||
20250408,132700,1951792050,27550,27550,27550,27550,9
|
||||
20250408,132600,1951544100,27550,27550,27550,27550,10
|
||||
20250408,132500,1951268600,27550,27550,27550,27550,46
|
||||
20250408,132400,1950001300,27600,27600,27600,27600,214
|
||||
20250408,132300,1944094900,27600,27650,27650,27600,69
|
||||
20250408,132200,1942189450,27600,27550,27600,27550,23
|
||||
20250408,132100,1941554800,27550,27550,27550,27550,13
|
||||
20250408,132000,1941196650,27600,27600,27600,27550,860
|
||||
20250408,131900,1917503050,27600,27600,27600,27600,32
|
||||
20250408,131800,1916619850,27600,27650,27650,27600,23
|
||||
20250408,131700,1915984400,27650,27650,27650,27650,50
|
||||
20250408,131600,1914601900,27650,27650,27650,27550,224
|
||||
20250408,131500,1908413850,27650,27700,27700,27650,34
|
||||
20250408,131400,1907472100,27700,27650,27750,27650,67
|
||||
20250408,131300,1905615800,27650,27650,27650,27600,89
|
||||
20250408,131200,1903156700,27650,27650,27700,27650,223
|
||||
20250408,131100,1896980150,27600,27600,27700,27600,51
|
||||
20250408,131000,1895570100,27550,27600,27700,27550,221
|
||||
20250408,130900,1889462400,27600,27600,27600,27600,43
|
||||
20250408,130800,1888275600,27550,27600,27600,27550,151
|
||||
20250408,130700,1884108200,27650,27650,27700,27550,251
|
||||
20250408,130600,1877187500,27600,27650,27650,27600,72
|
||||
20250408,130500,1875198950,27600,27600,27600,27600,1
|
||||
20250408,130400,1875171350,27600,27650,27650,27600,200
|
||||
20250408,130300,1869648750,27650,27650,27750,27650,63
|
||||
20250408,130200,1867902250,27750,27700,27750,27650,53
|
||||
20250408,130100,1866433500,27700,27750,27750,27700,9
|
||||
20250408,130000,1866184150,27750,27700,27750,27700,354
|
||||
20250408,125900,1856361200,27700,27650,27700,27650,169
|
||||
20250408,125800,1851680450,27650,27600,27700,27550,123
|
||||
20250408,125700,1848281950,27650,27600,27700,27600,610
|
||||
20250408,125600,1831444500,27600,27700,27700,27600,353
|
||||
20250408,125500,1821691850,27700,27650,27700,27650,42
|
||||
20250408,125400,1820530300,27700,27700,27700,27650,82
|
||||
20250408,125300,1818259400,27700,27700,27700,27700,34
|
||||
20250408,125200,1817317600,27700,27700,27700,27700,24
|
||||
20250408,125100,1816652800,27700,27700,27700,27700,179
|
||||
20250408,125000,1811694500,27700,27700,27700,27650,278
|
||||
20250408,124900,1804005800,27700,27750,27750,27700,8
|
||||
20250408,124800,1803783900,27700,27700,27700,27700,357
|
||||
20250408,124700,1793895000,27750,27750,27750,27750,0
|
||||
20250408,124600,1793895000,27750,27750,27750,27750,0
|
||||
20250408,124500,1793895000,27750,27750,27750,27750,7
|
||||
20250408,124400,1793700750,27750,27800,27850,27750,161
|
||||
20250408,124300,1789226050,27800,27800,27800,27800,92
|
||||
20250408,124200,1786668450,27800,27800,27800,27800,6
|
||||
20250408,124100,1786501650,27750,27800,27800,27750,164
|
||||
20250408,124000,1781950300,27800,27750,27800,27750,4
|
||||
20250408,123900,1781839250,27800,27800,27800,27800,1
|
||||
20250408,123800,1781811450,27800,27800,27800,27800,19
|
||||
20250408,123700,1781283250,27800,27800,27800,27800,6
|
||||
20250408,123600,1781116450,27800,27800,27800,27750,243
|
||||
20250408,123500,1774371650,27800,27850,27850,27800,15
|
||||
20250408,123400,1773954550,27800,27800,27800,27800,0
|
||||
20250408,123300,1773954550,27800,27800,27850,27800,39
|
||||
20250408,123200,1772870050,27800,27800,27800,27800,77
|
||||
20250408,123100,1770729450,27800,27800,27850,27800,67
|
||||
20250408,123000,1768864600,27850,27850,27850,27850,6
|
||||
20250408,122900,1768697500,27800,27800,27800,27800,10
|
||||
20250408,122800,1768419500,27850,27850,27850,27850,2
|
||||
20250408,122700,1768363800,27800,27800,27800,27800,277
|
||||
20250408,122600,1760663200,27800,27800,27800,27800,9
|
||||
20250408,122500,1760413000,27800,27800,27800,27800,40
|
||||
20250408,122400,1759301000,27800,27800,27800,27800,49
|
||||
20250408,122300,1757938800,27800,27800,27800,27800,67
|
||||
20250408,122200,1756076200,27800,27800,27800,27800,2
|
||||
20250408,122100,1756020600,27800,27850,27850,27800,69
|
||||
20250408,122000,1754102100,27850,27850,27850,27850,7
|
||||
20250408,121900,1753907150,27850,27850,27850,27850,0
|
||||
20250408,121800,1753907150,27850,27850,27850,27850,7
|
||||
20250408,121700,1753712200,27850,27800,27850,27800,29
|
||||
20250408,121600,1752904650,27800,27800,27800,27800,55
|
||||
20250408,121500,1751375650,27800,27800,27800,27800,4
|
||||
20250408,121400,1751264450,27800,27850,27850,27800,121
|
||||
20250408,121300,1747899350,27850,27850,27850,27850,7
|
||||
20250408,121200,1747704400,27800,27800,27800,27800,0
|
||||
20250408,121100,1747704400,27800,27850,27850,27750,616
|
||||
20250408,121000,1730567400,27850,27900,27900,27850,354
|
||||
20250408,120900,1720708050,27900,27900,27900,27900,0
|
||||
20250408,120800,1720708050,27900,27900,27900,27900,40
|
||||
20250408,120700,1719592050,27850,27900,27900,27850,259
|
||||
20250408,120600,1712366450,27950,27900,27950,27900,192
|
||||
20250408,120500,1707009250,27900,27950,27950,27900,31
|
||||
20250408,120400,1706143950,27950,27950,27950,27900,93
|
||||
20250408,120300,1703546100,27950,27900,27950,27900,54
|
||||
20250408,120200,1702039200,27900,27900,27900,27900,49
|
||||
20250408,120100,1700672100,27900,27900,27900,27900,30
|
||||
20250408,120000,1699835100,27900,27900,27900,27900,10
|
||||
20250408,115900,1699556100,27900,27900,27900,27900,17
|
||||
20250408,115800,1699081800,27850,27900,27900,27850,70
|
||||
20250408,115700,1697131700,27900,27950,27950,27900,57
|
||||
20250408,115600,1695541300,27800,27800,27900,27800,620
|
||||
20250408,115500,1678304900,27850,27900,27900,27850,343
|
||||
20250408,115400,1668741600,27900,27900,27950,27900,1158
|
||||
20250408,115300,1636428650,27900,27950,27950,27900,15
|
||||
20250408,115200,1636010100,27950,27900,27950,27900,545
|
||||
20250408,115100,1620804450,27950,27950,27950,27900,23
|
||||
20250408,115000,1620162050,27950,27950,27950,27950,8
|
||||
20250408,114900,1619938450,27950,27950,27950,27950,2
|
||||
20250408,114800,1619882550,27900,27950,27950,27900,65
|
||||
20250408,114700,1618068650,27900,27900,27900,27900,20
|
||||
20250408,114600,1617510650,27900,27950,27950,27900,37
|
||||
20250408,114500,1616478250,27950,27950,27950,27950,7
|
||||
20250408,114400,1616282600,27900,27900,27950,27900,9
|
||||
20250408,114300,1616031400,27900,27900,27900,27900,272
|
||||
20250408,114200,1608442600,27950,27950,27950,27950,8
|
||||
20250408,114100,1608219000,27900,27900,27900,27900,0
|
||||
20250408,114000,1608219000,27900,27900,27950,27900,163
|
||||
20250408,113900,1603670850,27950,27950,27950,27950,0
|
||||
20250408,113800,1603670850,27950,27950,27950,27950,9
|
||||
20250408,113700,1603419300,27950,27900,27950,27900,22
|
||||
20250408,113600,1602804900,27950,28000,28000,27950,137
|
||||
20250408,113500,1598975300,28000,28000,28000,28000,194
|
||||
20250408,113400,1593543300,28000,28000,28050,28000,74
|
||||
20250408,113300,1591470900,28000,28000,28000,28000,86
|
||||
20250408,113200,1589062900,27950,27950,27950,27950,136
|
||||
20250408,113100,1585261700,28000,28000,28000,28000,317
|
||||
20250408,113000,1576385700,28000,28000,28050,28000,226
|
||||
20250408,112900,1570057350,28050,28000,28050,28000,22
|
||||
20250408,112800,1569441250,28000,28000,28050,28000,187
|
||||
20250408,112700,1564204400,28000,28000,28050,28000,75
|
||||
20250408,112600,1562104300,28000,28000,28000,27950,110
|
||||
20250408,112500,1559026750,28000,28000,28000,28000,2
|
||||
20250408,112400,1558970750,28000,28000,28050,28000,150
|
||||
20250408,112300,1554770650,28000,28000,28050,28000,194
|
||||
20250408,112200,1549338150,28050,28000,28050,28000,469
|
||||
20250408,112100,1536200950,28050,28000,28050,28000,160
|
||||
20250408,112000,1531715850,28050,28050,28050,28000,18
|
||||
20250408,111900,1531211200,28000,27950,28000,27950,49
|
||||
20250408,111800,1529841000,28000,28000,28050,28000,479
|
||||
20250408,111700,1516428000,28000,28000,28000,28000,28
|
||||
20250408,111600,1515644000,28050,28000,28050,28000,131
|
||||
20250408,111500,1511975900,28000,28000,28050,28000,251
|
||||
20250408,111400,1504947800,27950,28000,28050,27950,206
|
||||
20250408,111300,1499183050,28000,28000,28000,28000,310
|
||||
20250408,111200,1490503050,28050,28000,28050,28000,2
|
||||
20250408,111100,1490447000,28000,28000,28000,28000,30
|
||||
20250408,111000,1489607000,28000,27950,28000,27950,79
|
||||
20250408,110900,1487395300,27950,28000,28000,27950,55
|
||||
20250408,110800,1485858000,27950,27950,27950,27950,9
|
||||
20250408,110700,1485606450,27950,27950,27950,27950,10
|
||||
20250408,110600,1485326950,28000,28000,28000,28000,48
|
||||
20250408,110500,1483982950,28000,28000,28000,28000,144
|
||||
20250408,110400,1479950950,28050,27950,28050,27950,442
|
||||
20250408,110300,1467580900,27950,27950,27950,27950,30
|
||||
20250408,110200,1466742400,28000,28050,28050,28000,945
|
||||
20250408,110100,1440282000,28050,28050,28050,28050,55
|
||||
20250408,110000,1438739250,28050,28050,28050,28050,1
|
||||
20250408,105900,1438711200,28050,28050,28050,28050,2
|
||||
20250408,105800,1438655100,28050,28050,28050,28050,220
|
||||
20250408,105700,1432484100,28100,28100,28100,28100,21
|
||||
20250408,105600,1431894000,28050,28050,28150,28050,1233
|
||||
20250408,105500,1397272650,28000,28000,28000,28000,521
|
||||
20250408,105400,1382684650,27950,27950,27950,27950,38
|
||||
20250408,105300,1381622550,27950,27950,27950,27950,0
|
||||
20250408,105200,1381622550,27950,27950,27950,27950,140
|
||||
20250408,105100,1377709550,27900,27900,27900,27900,7
|
||||
20250408,105000,1377514250,27950,27950,27950,27950,170
|
||||
20250408,104900,1372762750,28000,27950,28000,27950,169
|
||||
20250408,104800,1368034150,27950,27950,27950,27950,13
|
||||
20250408,104700,1367670800,27950,27950,27950,27950,20
|
||||
20250408,104600,1367111800,27950,27900,27950,27900,359
|
||||
20250408,104500,1357077900,27900,27900,27900,27900,21
|
||||
20250408,104400,1356492000,27900,27900,27900,27900,316
|
||||
20250408,104300,1347675600,27900,27900,27900,27900,104
|
||||
20250408,104200,1344774000,27950,27850,27950,27850,310
|
||||
20250408,104100,1336128400,27850,27900,27900,27850,407
|
||||
20250408,104000,1324776800,27950,27950,28000,27950,422
|
||||
20250408,103900,1312975850,27950,27950,27950,27950,30
|
||||
20250408,103800,1312137350,27950,27950,27950,27950,11
|
||||
20250408,103700,1311829900,28000,27950,28000,27950,492
|
||||
20250408,103600,1298077500,27950,27950,27950,27950,38
|
||||
20250408,103500,1297015400,28000,27950,28050,27950,729
|
||||
20250408,103400,1276624350,27950,27950,27950,27950,7
|
||||
20250408,103300,1276428700,27900,27900,27900,27900,30
|
||||
20250408,103200,1275591700,27900,27950,27950,27900,15
|
||||
20250408,103100,1275173000,27950,27950,27950,27900,37
|
||||
20250408,103000,1274139350,27900,27900,27900,27900,42
|
||||
20250408,102900,1272967550,27950,27950,27950,27950,0
|
||||
20250408,102800,1272967550,27950,28000,28000,27950,87
|
||||
20250408,102700,1270534300,28000,28000,28050,27900,299
|
||||
20250408,102600,1262162700,27950,27850,27950,27850,362
|
||||
20250408,102500,1252062300,27950,27900,27950,27750,1735
|
||||
20250408,102400,1203870550,27950,27900,27950,27900,320
|
||||
20250408,102300,1194932900,27900,27900,27900,27850,402
|
||||
20250408,102200,1183717600,27950,27900,27950,27900,235
|
||||
20250408,102100,1177155600,27900,27900,27900,27850,137
|
||||
20250408,102000,1173339550,27900,27800,27900,27800,171
|
||||
20250408,101900,1168579800,27800,27800,27800,27750,61
|
||||
20250408,101800,1166884100,27800,27850,27850,27800,45
|
||||
20250408,101700,1165631050,27850,27800,27850,27800,15
|
||||
20250408,101600,1165213800,27750,27950,27950,27750,760
|
||||
20250408,101500,1144087050,27950,27900,27950,27900,442
|
||||
20250408,101400,1131740700,27900,27950,27950,27900,39
|
||||
20250408,101300,1130652550,27900,27950,27950,27900,91
|
||||
20250408,101200,1128113450,27900,27900,27900,27900,162
|
||||
20250408,101100,1123593650,27900,27900,27950,27800,304
|
||||
20250408,101000,1115119300,27850,27850,28000,27850,767
|
||||
20250408,100900,1093733350,27850,27850,27850,27850,3
|
||||
20250408,100800,1093649800,27850,27900,27900,27800,108
|
||||
20250408,100700,1090647150,27800,27800,27900,27800,428
|
||||
20250408,100600,1078747350,27900,27900,27900,27800,361
|
||||
20250408,100500,1068697600,27900,27850,27950,27850,253
|
||||
20250408,100400,1061647450,27900,27850,27950,27850,56
|
||||
20250408,100300,1060085850,27850,27850,27950,27850,228
|
||||
20250408,100200,1053735750,27850,27950,27950,27850,977
|
||||
20250408,100100,1026519500,27900,27850,27900,27850,7
|
||||
20250408,100000,1026324350,27900,27900,27900,27850,575
|
||||
20250408,095900,1010289950,27900,27900,27950,27900,38
|
||||
20250408,095800,1009229400,28050,27950,28050,27950,22
|
||||
20250408,095700,1008614400,27950,28050,28100,27950,586
|
||||
20250408,095600,992209450,28050,28050,28050,28050,40
|
||||
20250408,095500,991087450,28050,28050,28050,28050,3
|
||||
20250408,095400,991003300,28100,28050,28100,28000,270
|
||||
20250408,095300,983430000,28050,28100,28100,28050,31
|
||||
20250408,095200,982560000,28100,28100,28150,28100,149
|
||||
20250408,095100,978373050,28100,28050,28150,28050,95
|
||||
20250408,095000,975703500,28050,28100,28100,28050,47
|
||||
20250408,094900,974385100,28100,28100,28100,28050,55
|
||||
20250408,094800,972839650,28100,28150,28150,28100,84
|
||||
20250408,094700,970478900,28150,28100,28150,28050,256
|
||||
20250408,094600,963284850,28100,28100,28150,28100,67
|
||||
20250408,094500,961402000,28150,28100,28150,28000,140
|
||||
20250408,094400,957467150,28150,28100,28150,27950,613
|
||||
20250408,094300,940271550,28100,28100,28150,28050,136
|
||||
20250408,094200,936450300,28100,28150,28150,28100,229
|
||||
20250408,094100,930005200,28100,28000,28200,28000,821
|
||||
20250408,094000,906916000,28050,28050,28200,28050,2002
|
||||
20250408,093900,850646000,28050,28050,28100,27950,611
|
||||
20250408,093800,833527750,28050,28050,28050,28000,71
|
||||
20250408,093700,831536400,28050,28100,28150,28050,213
|
||||
20250408,093600,825551250,28100,28050,28150,28050,94
|
||||
20250408,093500,822910300,28050,28100,28150,28050,147
|
||||
20250408,093400,818779150,28100,28200,28250,28050,134
|
||||
20250408,093300,815015900,28250,28200,28300,28200,245
|
||||
20250408,093200,808104950,28300,28275,28300,28250,63
|
||||
20250408,093100,806324975,28300,28200,28300,28150,274
|
||||
20250408,093000,798594475,28200,28250,28250,28200,182
|
||||
20250408,092900,793453375,28250,28350,28400,28250,913
|
||||
20250408,092800,767594275,28350,28150,28350,28150,982
|
||||
20250408,092700,739837275,28150,28150,28200,28125,309
|
||||
20250408,092600,731138925,28200,28000,28200,28000,415
|
||||
20250408,092500,719480525,28000,28050,28100,28000,326
|
||||
20250408,092400,710349625,28000,28050,28150,28000,312
|
||||
20250408,092300,701613325,28050,28100,28100,28050,77
|
||||
20250408,092200,699451375,28100,28150,28200,28100,271
|
||||
20250408,092100,691825225,28150,28050,28200,28050,996
|
||||
20250408,092000,663823825,28050,28100,28150,28050,445
|
||||
20250408,091900,651327425,28100,28100,28150,28000,576
|
||||
20250408,091800,635159375,28050,28100,28150,28050,626
|
||||
20250408,091700,617586625,28100,28150,28250,28100,2314
|
||||
20250408,091600,552445025,28150,28200,28300,28150,150
|
||||
20250408,091500,548214975,28200,28250,28300,28200,634
|
||||
20250408,091400,530324225,28250,28300,28350,28250,212
|
||||
20250408,091300,524325225,28300,28250,28350,28200,626
|
||||
20250408,091200,506639125,28250,28300,28350,28250,546
|
||||
20250408,091100,491204725,28350,28300,28350,28300,737
|
||||
20250408,091000,470316975,28250,28250,28250,28200,400
|
||||
20250408,090900,459017125,28250,28300,28300,28150,538
|
||||
20250408,090800,443827275,28300,28250,28300,28250,1321
|
||||
20250408,090700,406452125,28250,28250,28300,28200,1610
|
||||
20250408,090600,360966575,28250,28300,28300,28250,887
|
||||
20250408,090500,335884975,28300,28250,28300,28200,1814
|
||||
20250408,090400,284645050,28200,28200,28200,28150,668
|
||||
20250408,090300,265820650,28150,27950,28200,27950,1197
|
||||
20250408,090200,232165250,27900,27900,27950,27900,737
|
||||
20250408,090100,211597850,28100,28100,28100,27900,889
|
||||
20250408,090000,186650250,28050,27750,28600,27750,6667
|
||||
|
Reference in New Issue
Block a user